NIFTY BANK 32,000 PE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹245.65 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹225 | ₹230.55 | ₹225 | ₹230.55 | 101 | 50 |
| 6 Jul 2022 | ₹220.35 | ₹245.65 | ₹199 | ₹199 | 201 | 150 |
| 7 Jul 2022 | ₹118 | ₹123 | ₹118 | ₹123 | 76 | 175 |
| 8 Jul 2022 | ₹72.5 | ₹83.55 | ₹71.8 | ₹71.8 | 526 | 400 |
| 11 Jul 2022 | ₹50.15 | ₹69.55 | ₹50.15 | ₹61.05 | 1,501 | 975 |
| 12 Jul 2022 | ₹59 | ₹71.1 | ₹55 | ₹69 | 2,426 | 3,025 |
| 13 Jul 2022 | ₹67.2 | ₹81.45 | ₹53 | ₹77.35 | 9,377 | 5,300 |
| 14 Jul 2022 | ₹73.65 | ₹84.65 | ₹58 | ₹71.3 | 4,901 | 6,475 |
| 15 Jul 2022 | ₹56.9 | ₹74.25 | ₹51.8 | ₹54.15 | 19,026 | 12,125 |
| 18 Jul 2022 | ₹40.2 | ₹41.8 | ₹24.3 | ₹24.45 | 27,227 | 11,325 |
| 19 Jul 2022 | ₹26.3 | ₹27.1 | ₹19.5 | ₹19.8 | 21,902 | 10,425 |
| 20 Jul 2022 | ₹16.1 | ₹18.9 | ₹13.9 | ₹18.15 | 13,126 | 13,925 |
| 21 Jul 2022 | ₹15.75 | ₹17.3 | ₹12.65 | ₹13.15 | 19,651 | 15,400 |
| 22 Jul 2022 | ₹11.55 | ₹11.55 | ₹6.9 | ₹7.1 | 58,426 | 23,125 |
| 25 Jul 2022 | ₹7.3 | ₹8.75 | ₹6.4 | ₹8 | 77,501 | 14,025 |
| 26 Jul 2022 | ₹8.25 | ₹9.2 | ₹7.3 | ₹8.75 | 52,377 | 32,700 |
| 27 Jul 2022 | ₹8.05 | ₹9.25 | ₹6.8 | ₹7 | 1,52,927 | 57,325 |
| 28 Jul 2022 | ₹7.15 | ₹9.25 | ₹3.2 | ₹3.5 | 2,42,777 | 58,250 |
| 29 Jul 2022 | ₹3.25 | ₹3.8 | ₹2.4 | ₹2.95 | 5,00,376 | 1,02,950 |
| 1 Aug 2022 | ₹2.9 | ₹3.75 | ₹2.25 | ₹3.6 | 2,97,451 | 82,550 |
| 2 Aug 2022 | ₹3.05 | ₹4.05 | ₹2.1 | ₹2.1 | 5,10,326 | 1,07,525 |
| 3 Aug 2022 | ₹3.95 | ₹3.95 | ₹0.95 | ₹1 | 6,23,403 | 95,050 |
| 4 Aug 2022 | ₹1.15 | ₹4.15 | ₹0.05 | ₹0.1 | 7,29,077 | 65,700 |